Dark

TSLA20260918C940
TSLA Sep 18 2026 940.00 Call (TSLA260918C00940000)
option OPRA

EOD

Jul 29, 2026

0.0900+80.000%(+0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.0900	0.0900	0.0900	0.0900	+80.000%	2	10,391	0.000%
2026-07-28	0.0500	0.0500	0.0500	0.0500	-72.222%	16	10,391	+80.000%
2026-07-24	0.2000	0.2000	0.1800	0.1800	-5.263%	2	10,391	-50.000%
2026-07-23	0.1000	0.1900	0.0900	0.1900	+58.333%	46	10,391	-52.632%
2026-07-22	0.1300	0.1300	0.1200	0.1200	-20.000%	52	10,396	-25.000%
2026-07-21	0.1600	0.1600	0.1500	0.1500	+7.143%	26	10,396	-40.000%
2026-07-20	0.1300	0.1400	0.1300	0.1400	0.000%	2	10,372	-35.714%
2026-07-17	0.1600	0.1600	0.1400	0.1400	-22.222%	22	10,374	-35.714%
2026-07-16	0.2300	0.2300	0.1800	0.1800	-21.739%	82	10,375	-50.000%
2026-07-15	0.2400	0.2400	0.2300	0.2300	0.000%	6	10,345	-60.870%
2026-07-14	0.2500	0.2500	0.2300	0.2300	-34.286%	21	10,345	-60.870%
2026-07-10	0.3500	0.3500	0.3500	0.3500	0.000%	1	10,365	-74.286%
2026-07-08	0.3300	0.3500	0.3300	0.3500	-23.913%	65	10,366	-74.286%
2026-07-06	0.4000	0.4600	0.4000	0.4600	+4.545%	15	10,367	-80.435%
2026-07-02	0.4500	0.4500	0.4000	0.4400	-22.807%	21	10,364	-79.545%
2026-07-01	0.6000	0.6200	0.5700	0.5700	-3.390%	14	10,364	-84.211%
2026-06-30	0.5700	0.6100	0.5500	0.5900	+7.273%	42	10,362	-84.746%
2026-06-29	0.5200	0.5500	0.5200	0.5500	+12.245%	11	10,353	-83.636%
2026-06-26	0.4900	0.4900	0.4900	0.4900	+22.500%	5	10,353	-81.633%
2026-06-25	0.4000	0.4000	0.4000	0.4000	0.000%	8	10,354	-77.500%
2026-06-24	0.4200	0.4200	0.3800	0.4000	-6.977%	17	10,354	-77.500%
2026-06-23	0.5400	0.5400	0.4300	0.4300	-32.813%	55	10,361	-79.070%
2026-06-22	0.6300	0.6400	0.6300	0.6400	+18.519%	2	10,323	-85.938%
2026-06-18	0.6000	0.6000	0.5400	0.5400	-14.286%	4	10,322	-83.333%
2026-06-17	0.6300	0.6300	0.6300	0.6300	-19.231%	5	10,322	-85.714%
2026-06-15	0.7900	0.7900	0.7800	0.7800	-13.333%	2	10,322	-88.462%
2026-06-12	0.8600	0.9800	0.8500	0.9000	+12.500%	24	10,322	-90.000%
2026-06-11	0.6900	0.8500	0.6900	0.8000	+26.984%	47	10,322	-88.750%
2026-06-10	0.6700	0.6800	0.6300	0.6300	-1.563%	1,236	10,313	-85.714%
2026-06-09	0.8500	0.8500	0.6400	0.6400	-24.706%	14	9,142	-85.938%
2026-06-08	0.8000	0.9100	0.8000	0.8500	+10.390%	17	9,144	-89.412%
2026-06-05	0.8200	0.8200	0.7700	0.7700	-21.429%	63	9,144	-88.312%
2026-06-04	0.9800	0.9800	0.9800	0.9800	-11.712%	2	9,143	-90.816%
2026-06-03	1.0000	1.2600	1.0000	1.1100	0.000%	247	9,143	-91.892%
2026-06-02	0.9800	1.1100	0.9500	1.1100	+11.000%	19	9,143	-91.892%
2026-06-01	1.0000	1.0200	0.9700	1.0000	-24.812%	33	9,139	-91.000%
2026-05-29	1.4500	1.4500	1.1500	1.3300	-14.744%	178	9,138	-93.233%
2026-05-28	1.5100	1.6500	1.5100	1.5600	-4.878%	233	9,201	-94.231%
2026-05-27	1.7500	1.7500	1.6400	1.6400	+21.481%	35	9,144	-94.512%
2026-05-26	1.3000	1.3500	1.3000	1.3500	+4.651%	166	9,148	-93.333%
2026-05-22	1.2000	1.2900	1.2000	1.2900	+13.158%	1,200	9,148	-93.023%
2026-05-21	1.3000	1.3400	1.1000	1.1400	-0.870%	385	8,429	-92.105%
2026-05-20	1.0700	1.1500	1.0700	1.1500	+11.650%	14	8,429	-92.174%
2026-05-19	0.8900	1.0300	0.8600	1.0300	-0.962%	12	8,481	-91.262%
2026-05-18	1.4900	1.4900	1.0400	1.0400	-36.970%	27	8,481	-91.346%
2026-05-15	1.7000	1.7000	1.6000	1.6500	-28.261%	43	8,481	-94.545%
2026-05-14	2.2800	2.6600	2.2800	2.3000	+1.770%	70	8,503	-96.087%
2026-05-13	2.5000	2.7200	2.2600	2.2600	+14.721%	154	8,483	-96.018%
2026-05-12	1.8800	1.9700	1.7500	1.9700	-9.633%	83	8,483	-95.431%
2026-05-11	1.7000	2.2500	1.7000	2.1800	+61.481%	64	8,483	-95.872%
2026-05-08	1.0800	1.3700	1.0800	1.3500	+29.808%	1,302	8,526	-93.333%
2026-05-07	1.1100	1.2000	1.0400	1.0400	+11.828%	74	8,626	-91.346%
2026-05-06	0.9000	0.9300	0.9000	0.9300	+3.333%	2	8,623	-90.323%
2026-05-05	0.8500	0.9200	0.8300	0.9000	+28.571%	1,934	8,622	-90.000%
2026-05-04	0.7200	0.7600	0.7000	0.7000	-17.647%	392	9,660	-87.143%
2026-05-01	0.8300	0.8500	0.8300	0.8500	+19.718%	1,003	10,903	-89.412%
2026-04-30	0.7000	0.7100	0.7000	0.7100	-7.792%	2,001	10,903	-87.324%
2026-04-28	0.7900	0.7900	0.7700	0.7700	-6.098%	12	11,603	-88.312%
2026-04-27	0.6900	0.8200	0.6900	0.8200	+15.493%	23	11,602	-89.024%
2026-04-24	0.7100	0.7100	0.7100	0.7100	-4.054%	2	11,602	-87.324%
2026-04-23	0.8100	0.8100	0.7400	0.7400	-35.088%	22	11,604	-87.838%
2026-04-22	1.1100	1.1400	1.1000	1.1400	+1.786%	3	11,604	-92.105%
2026-04-21	1.2600	1.2600	1.1200	1.1200	-11.111%	7	11,604	-91.964%
2026-04-20	1.2600	1.2600	1.2600	1.2600	-14.865%	1	11,604	-92.857%
2026-04-17	1.3400	1.6000	1.3400	1.4800	+15.625%	87	11,604	-93.919%
2026-04-16	1.4000	1.4000	1.2000	1.2800	-8.571%	14	11,663	-92.969%
2026-04-15	1.2000	1.5000	1.2000	1.4000	+225.581%	18	11,673	-93.571%
2026-04-13	0.4300	0.4300	0.4300	0.4300	+4.878%	10	11,663	-79.070%
2026-04-10	0.4300	0.4300	0.4100	0.4100	-2.381%	13	11,789	-78.049%
2026-04-09	0.4100	0.4200	0.4100	0.4200	+2.439%	28	11,786	-78.571%
2026-04-08	0.4300	0.4300	0.4100	0.4100	-2.381%	12	11,782	-78.049%
2026-04-07	0.3300	0.4200	0.3200	0.4200	+10.526%	287	11,780	-78.571%
2026-04-06	0.3800	0.3800	0.3800	0.3800	-2.564%	1	11,800	-76.316%
2026-04-02	0.4600	0.4600	0.3900	0.3900	-25.000%	3	11,802	-76.923%
2026-04-01	0.4900	0.5200	0.4900	0.5200	+6.122%	267	11,802	-82.692%
2026-03-31	0.4900	0.4900	0.4900	0.4900	+8.889%	1	11,856	-81.633%
2026-03-30	0.4500	0.4500	0.4500	0.4500	+7.143%	2	11,857	-80.000%
2026-03-27	0.4200	0.4200	0.4200	0.4200	-2.326%	1	11,857	-78.571%
2026-03-26	0.5000	0.5000	0.4300	0.4300	-21.818%	520	11,859	-79.070%
2026-03-25	0.5400	0.5500	0.5400	0.5500	+14.583%	12	12,066	-83.636%
2026-03-24	0.4900	0.4900	0.4800	0.4800	-4.000%	194	12,062	-81.250%
2026-03-23	0.4700	0.5500	0.4700	0.5000	+25.000%	35	12,062	-82.000%
2026-03-20	0.4100	0.4100	0.4000	0.4000	-13.043%	11	12,060	-77.500%
2026-03-19	0.6900	0.6900	0.4600	0.4600	-43.210%	13,447	12,061	-80.435%
2026-03-18	0.8700	0.8700	0.8100	0.8100	-5.814%	57	21,124	-88.889%
2026-03-17	1.0000	1.0000	0.8600	0.8600	-28.333%	49	21,127	-89.535%
2026-03-16	1.2000	1.2000	1.2000	1.2000	0.000%	1	21,120	-92.500%
2026-03-12	1.2000	1.2000	1.2000	1.2000	-9.774%	64	21,119	-92.500%
2026-03-11	1.4900	1.4900	1.3300	1.3300	0.000%	6	21,055	-93.233%
2026-03-10	1.4100	1.4100	1.3300	1.3300	-1.481%	11	21,050	-93.233%
2026-03-09	1.3000	1.3500	1.3000	1.3500	-11.765%	3	21,039	-93.333%
2026-03-06	1.4200	1.5300	1.4200	1.5300	-4.375%	21	21,039	-94.118%
2026-03-05	1.6200	1.6500	1.6000	1.6000	-8.046%	136	21,028	-94.375%
2026-03-04	1.7500	1.7700	1.7400	1.7400	+9.434%	11	21,026	-94.828%
2026-03-03	1.9000	1.9000	1.5600	1.5900	-17.617%	137	21,022	-94.340%
2026-03-02	1.8900	2.0000	1.8800	1.9300	+2.116%	46	21,019	-95.337%
2026-02-27	1.9000	1.9000	1.8900	1.8900	+2.162%	3	20,978	-95.238%
2026-02-24	1.6900	1.8500	1.6900	1.8500	+10.119%	23	20,979	-95.135%
2026-02-23	2.0200	2.0200	1.6800	1.6800	-26.957%	14	20,998	-94.643%
2026-02-20	2.4000	2.4000	2.2200	2.3000	-12.548%	104	20,984	-96.087%
2026-02-19	2.4300	2.6300	2.4300	2.6300	+1.154%	2	21,081	-96.578%
2026-02-18	2.6200	2.6200	2.6000	2.6000	+2.767%	2	21,079	-96.538%
2026-02-17	2.5700	2.6300	2.5000	2.5300	-23.333%	2,536	21,079	-96.443%
2026-02-13	3.2500	3.3000	3.1500	3.3000	-4.348%	31	18,625	-97.273%
2026-02-12	4.3000	4.3000	3.2900	3.4500	-9.922%	5,238	18,625	-97.391%
2026-02-11	3.8000	4.3800	3.7100	3.8300	+6.389%	5,326	13,647	-97.650%
2026-02-10	3.5200	3.7000	3.5200	3.6000	+8.761%	5,671	10,876	-97.500%
2026-02-09	3.0000	3.4000	2.9600	3.3100	+1.846%	4	16,103	-97.281%
2026-02-06	2.8400	3.2500	2.8400	3.2500	+14.035%	10	16,099	-97.231%
2026-02-05	2.9300	3.1500	2.7800	2.8500	-10.095%	8,066	16,093	-96.842%
2026-02-04	3.1500	3.1700	2.9800	3.1700	-17.662%	28	8,711	-97.161%
2026-02-03	3.8000	4.1000	3.8000	3.8500	-8.768%	10	8,683	-97.662%
2026-02-02	4.0000	4.2200	3.7000	4.2200	-10.782%	1,174	8,681	-97.867%
2026-01-30	4.3100	5.8000	4.1000	4.7300	+29.589%	9,195	9,675	-98.097%
2026-01-29	5.9000	5.9000	3.5000	3.6500	-35.965%	12,094	5,704	-97.534%
2026-01-28	5.9700	5.9700	5.6100	5.7000	0.000%	41	14,272	-98.421%
2026-01-27	6.0000	6.0000	5.6800	5.7000	-8.065%	10	14,263	-98.421%
2026-01-26	6.8500	6.8500	6.1000	6.2000	-14.601%	12	14,258	-98.548%
2026-01-23	7.1000	7.5000	7.0000	7.2600	-1.224%	25	14,248	-98.760%
2026-01-22	5.1000	7.4000	5.1000	7.3500	+49.390%	1,565	14,243	-98.776%
2026-01-21	4.8500	5.1000	4.6000	4.9200	+6.725%	28	13,017	-98.171%
2026-01-20	5.2000	5.2000	4.6100	4.6100	-23.167%	155	13,030	-98.048%
2026-01-16	7.1300	7.1300	6.0000	6.0000	-10.714%	19	13,077	-98.500%
2026-01-15	7.3000	7.3000	6.7000	6.7200	-3.863%	14	13,077	-98.661%
2026-01-14	7.1900	7.4500	6.6500	6.9900	-11.069%	45	13,085	-98.712%
2026-01-13	8.0000	8.0500	7.6000	7.8600	-7.638%	9	13,081	-98.855%
2026-01-12	7.7500	8.8700	7.7500	8.5100	+1.310%	45	13,078	-98.942%
2026-01-09	7.6000	8.4000	7.5000	8.4000	+6.329%	21,994	13,061	-98.929%
2026-01-08	7.3000	8.1000	7.3000	7.9000	-1.863%	111	29,628	-98.861%
2026-01-07	8.4900	8.4900	7.9700	8.0500	-4.281%	227	29,527	-98.882%
2026-01-06	9.5600	9.5600	8.2500	8.4100	-22.417%	65	29,517	-98.930%
2026-01-05	10.3000	11.6500	10.2400	10.8400	+15.936%	4,915	24,726	-99.170%
2026-01-02	11.4500	11.4500	8.8300	9.3500	-20.290%	1,402	24,726	-99.037%
2025-12-31	12.1000	12.3500	11.7300	11.7300	-6.160%	74	26,056	-99.233%
2025-12-30	12.5500	13.3500	12.3300	12.5000	-11.972%	41	26,056	-99.280%
2025-12-29	14.2000	14.2000	14.2000	14.2000	-10.972%	1	26,059	-99.366%
2025-12-26	16.9600	17.4200	15.9500	15.9500	-6.176%	13	26,060	-99.436%
2025-12-24	17.0000	17.0000	17.0000	17.0000	-1.620%	1	26,065	-99.471%
2025-12-23	19.2400	19.2400	16.9000	17.2800	-15.460%	57	26,065	-99.479%
2025-12-22	20.8000	20.8000	19.4500	20.4400	+8.723%	23	26,057	-99.560%
2025-12-19	19.9900	19.9900	18.1000	18.8000	-4.569%	63	26,063	-99.521%
2025-12-18	19.0600	21.2000	18.3500	19.7000	+10.179%	159	26,119	-99.543%
2025-12-17	21.7400	23.2000	17.7500	17.8800	-18.727%	101	26,142	-99.497%
2025-12-16	17.4500	22.2500	17.4500	22.0000	+15.486%	73	26,197	-99.591%
2025-12-15	17.9000	20.5500	17.9000	19.0500	+21.959%	120	26,201	-99.528%
2025-12-12	15.5600	17.3500	14.3400	15.6200	+11.571%	27	26,216	-99.424%
2025-12-11	14.4500	14.5000	13.7000	14.0000	-10.828%	41	26,209	-99.357%
2025-12-10	14.1400	15.7000	14.0700	15.7000	+11.348%	6	26,231	-99.427%
2025-12-09	13.9000	14.7000	13.9000	14.1000	+2.920%	19	26,227	-99.362%
2025-12-08	15.0000	15.0000	13.7000	13.7000	-14.482%	23	26,220	-99.343%
2025-12-05	16.0500	16.7500	16.0000	16.0200	+2.038%	62	26,215	-99.438%
2025-12-04	15.7900	16.1500	14.9000	15.7000	+3.630%	40	26,200	-99.427%
2025-12-03	13.4500	15.2600	13.4000	15.1500	+21.687%	98	26,189	-99.406%
2025-12-02	13.0000	13.7500	12.1000	12.4500	-6.391%	1,244	26,161	-99.277%
2025-12-01	13.5000	13.5500	12.9000	13.3000	-5.674%	11	24,996	-99.323%
2025-11-28	14.6000	14.6000	13.6800	14.1000	+0.213%	9	24,997	-99.362%
2025-11-26	13.4000	14.3300	12.9900	14.0700	+8.649%	425	24,596	-99.360%
2025-11-25	13.1500	13.1500	12.6000	12.9500	-6.835%	925	24,596	-99.305%
2025-11-24	13.0000	14.6000	12.9500	13.9000	+28.704%	360	23,707	-99.353%
2025-11-21	12.7000	12.7000	10.4000	10.8000	-10.744%	1,062	23,406	-99.167%
2025-11-20	13.2500	15.5500	11.7000	12.1000	-1.224%	1,223	24,400	-99.256%
2025-11-19	12.9500	13.2500	11.9500	12.2500	+1.660%	1,590	23,233	-99.265%
2025-11-18	12.6000	12.6500	11.7000	12.0500	-8.015%	34	22,939	-99.253%
2025-11-17	12.2500	15.5500	12.2400	13.1000	+2.745%	5,874	22,927	-99.313%
2025-11-14	11.6500	14.4300	11.4800	12.7500	-1.163%	124	17,934	-99.294%
2025-11-13	15.6000	15.6000	11.8000	12.9000	-22.754%	3,976	17,886	-99.302%
2025-11-12	18.4000	18.4000	16.3700	16.7000	-9.485%	96	16,126	-99.461%
2025-11-11	19.1100	19.1100	18.2200	18.4500	-9.247%	42	16,149	-99.512%
2025-11-10	19.0000	21.5500	18.9000	20.3300	+6.719%	283	16,168	-99.557%
2025-11-07	21.4000	21.4000	18.3100	19.0500	-17.782%	170	15,926	-99.528%
2025-11-06	25.2000	26.8000	21.8500	23.1700	-8.238%	158	15,964	-99.612%
2025-11-05	23.2000	27.0800	21.4700	25.2500	+16.092%	143	15,909	-99.644%
2025-11-04	22.0000	24.0000	21.0000	21.7500	-17.300%	83	15,946	-99.586%
2025-11-03	22.9000	27.0000	22.5000	26.3000	+14.348%	509	15,673	-99.658%
2025-10-31	20.6500	23.0000	20.4500	23.0000	+18.986%	97	15,673	-99.609%
2025-10-30	21.0000	21.0000	19.2000	19.3300	-15.957%	4,323	15,741	-99.534%
2025-10-29	23.8500	24.6000	21.3000	23.0000	+0.877%	114	11,531	-99.609%
2025-10-28	20.6000	24.7500	20.2300	22.8000	+10.949%	688	11,534	-99.605%
2025-10-27	17.9500	22.3500	17.6000	20.5500	+20.175%	312	11,074	-99.562%
2025-10-24	19.9000	19.9000	16.7000	17.1000	-14.500%	3,109	11,074	-99.474%
2025-10-23	15.4000	20.4000	13.4500	20.0000	+7.527%	2,325	8,540	-99.550%
2025-10-22	19.6500	19.6500	17.6000	18.6000	-5.488%	121	6,432	-99.516%
2025-10-21	20.4800	20.7500	19.6800	19.6800	-5.657%	111	6,348	-99.543%
2025-10-20	20.4000	21.8500	19.9300	20.8600	+4.824%	215	6,366	-99.569%
2025-10-17	18.0000	20.6500	17.8000	19.9000	+6.020%	272	6,316	-99.548%
2025-10-16	19.6500	20.2000	17.7000	18.7700	-4.721%	285	6,177	-99.521%
2025-10-15	19.5100	21.7500	18.6500	19.7000	+6.199%	6,518	6,099	-99.543%
2025-10-14	17.8500	19.2500	17.4400	18.5500	-5.598%	384	450	-99.515%
2025-10-13	18.0000	20.3000	17.6700	19.6500	+11.331%	25	138	-99.542%
2025-10-10	21.2900	21.4500	17.6500	17.6500	-13.054%	44	150	-99.490%
2025-10-09	20.0000	20.3100	20.0000	20.3000	-6.667%	15	128	-99.557%
2025-10-08	20.9500	22.5000	20.8000	21.7500	-2.772%	36	116	-99.586%
2025-10-07	23.5000	23.8500	22.3700	22.3700	-11.929%	32	97	-99.598%
2025-10-06	24.0500	25.4000	24.0500	25.4000	+22.705%	67	66	-99.646%
2025-10-03	21.8000	21.8000	20.7000	20.7000	0.000%	30	0	-99.565%